KissMeData/246720/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,203100,4547722170,9780,9780,9780,9780,3321
20230712,203000,4547722170,9780,9780,9780,9780,0
20230712,202900,4547722170,9780,9780,9780,9780,0
20230712,202800,4547722170,9780,9780,9780,9780,0
20230712,202700,4547722170,9780,9780,9780,9780,0
20230712,202600,4547722170,9780,9780,9780,9780,0
20230712,202500,4547722170,9780,9780,9780,9780,0
20230712,202400,4547722170,9780,9780,9780,9780,0
20230712,202300,4547722170,9780,9780,9780,9780,0
20230712,202200,4547722170,9780,9780,9780,9780,0
20230712,202100,4547722170,9780,9780,9780,9780,0
20230712,202000,4547722170,9780,9780,9780,9780,0
20230712,201900,4547722170,9780,9780,9780,9780,0
20230712,201800,4547722170,9780,9780,9780,9780,0
20230712,201700,4547722170,9780,9780,9780,9780,0
20230712,201600,4547722170,9780,9780,9780,9780,0
20230712,201500,4547722170,9780,9780,9780,9780,0
20230712,201400,4547722170,9780,9780,9780,9780,0
20230712,201300,4547722170,9780,9780,9780,9780,0
20230712,201200,4547722170,9780,9780,9780,9780,0
20230712,201100,4547722170,9780,9780,9780,9780,0
20230712,201000,4547722170,9780,9780,9780,9780,0
20230712,200900,4547722170,9780,9780,9780,9780,0
20230712,200800,4547722170,9780,9780,9780,9780,0
20230712,200700,4547722170,9780,9780,9780,9780,0
20230712,200600,4547722170,9780,9780,9780,9780,0
20230712,200500,4547722170,9780,9780,9780,9780,0
20230712,200400,4547722170,9780,9780,9780,9780,0
20230712,200300,4547722170,9780,9780,9780,9780,0
20230712,200200,4547722170,9780,9780,9780,9780,0
20230712,200100,4547722170,9780,9780,9780,9780,3321
20230712,200000,4547722170,9780,9780,9780,9780,0
20230712,195900,4547722170,9780,9780,9780,9780,0
20230712,195800,4547722170,9780,9780,9780,9780,0
20230712,195700,4547722170,9780,9780,9780,9780,0
20230712,195600,4547722170,9780,9780,9780,9780,0
20230712,195500,4547722170,9780,9780,9780,9780,0
20230712,195400,4547722170,9780,9780,9780,9780,0
20230712,195300,4547722170,9780,9780,9780,9780,0
20230712,195200,4547722170,9780,9780,9780,9780,0
20230712,195100,4547722170,9780,9780,9780,9780,0
20230712,195000,4547722170,9780,9780,9780,9780,0
20230712,194900,4547722170,9780,9780,9780,9780,0
20230712,194800,4547722170,9780,9780,9780,9780,0
20230712,194700,4547722170,9780,9780,9780,9780,0
20230712,194600,4547722170,9780,9780,9780,9780,0
20230712,194500,4547722170,9780,9780,9780,9780,0
20230712,194400,4547722170,9780,9780,9780,9780,0
20230712,194300,4547722170,9780,9780,9780,9780,0
20230712,194200,4547722170,9780,9780,9780,9780,0
20230712,194100,4547722170,9780,9780,9780,9780,0
20230712,194000,4547722170,9780,9780,9780,9780,0
20230712,193900,4547722170,9780,9780,9780,9780,0
20230712,193800,4547722170,9780,9780,9780,9780,0
20230712,193700,4547722170,9780,9780,9780,9780,0
20230712,193600,4547722170,9780,9780,9780,9780,0
20230712,193500,4547722170,9780,9780,9780,9780,0
20230712,193400,4547722170,9780,9780,9780,9780,0
20230712,193300,4547722170,9780,9780,9780,9780,0
20230712,193200,4547722170,9780,9780,9780,9780,0
20230712,193100,4547722170,9780,9780,9780,9780,3321
20230712,193000,4547722170,9780,9780,9780,9780,0
20230712,192900,4547722170,9780,9780,9780,9780,0
20230712,192800,4547722170,9780,9780,9780,9780,0
20230712,192700,4547722170,9780,9780,9780,9780,0
20230712,192600,4547722170,9780,9780,9780,9780,0
20230712,192500,4547722170,9780,9780,9780,9780,0
20230712,192400,4547722170,9780,9780,9780,9780,0
20230712,192300,4547722170,9780,9780,9780,9780,0
20230712,192200,4547722170,9780,9780,9780,9780,0
20230712,192100,4547722170,9780,9780,9780,9780,0
20230712,192000,4547722170,9780,9780,9780,9780,0
20230712,191900,4547722170,9780,9780,9780,9780,0
20230712,191800,4547722170,9780,9780,9780,9780,0
20230712,191700,4547722170,9780,9780,9780,9780,0
20230712,191600,4547722170,9780,9780,9780,9780,0
20230712,191500,4547722170,9780,9780,9780,9780,0
20230712,191400,4547722170,9780,9780,9780,9780,0
20230712,191300,4547722170,9780,9780,9780,9780,0
20230712,191200,4547722170,9780,9780,9780,9780,0
20230712,191100,4547722170,9780,9780,9780,9780,0
20230712,191000,4547722170,9780,9780,9780,9780,0
20230712,190900,4547722170,9780,9780,9780,9780,0
20230712,190800,4547722170,9780,9780,9780,9780,0
20230712,190700,4547722170,9780,9780,9780,9780,0
20230712,190600,4547722170,9780,9780,9780,9780,0
20230712,190500,4547722170,9780,9780,9780,9780,0
20230712,190400,4547722170,9780,9780,9780,9780,0
20230712,190300,4547722170,9780,9780,9780,9780,0
20230712,190200,4547722170,9780,9780,9780,9780,0
20230712,190100,4547722170,9780,9780,9780,9780,3321
20230712,190000,4547722170,9780,9780,9780,9780,0
20230712,185900,4547722170,9780,9780,9780,9780,0
20230712,185800,4547722170,9780,9780,9780,9780,0
20230712,185700,4547722170,9780,9780,9780,9780,0
20230712,185600,4547722170,9780,9780,9780,9780,0
20230712,185500,4547722170,9780,9780,9780,9780,0
20230712,185400,4547722170,9780,9780,9780,9780,0
20230712,185300,4547722170,9780,9780,9780,9780,0
20230712,185200,4547722170,9780,9780,9780,9780,0
20230712,185100,4547722170,9780,9780,9780,9780,0
20230712,185000,4547722170,9780,9780,9780,9780,0
20230712,184900,4547722170,9780,9780,9780,9780,0
20230712,184800,4547722170,9780,9780,9780,9780,0
20230712,184700,4547722170,9780,9780,9780,9780,0
20230712,184600,4547722170,9780,9780,9780,9780,0
20230712,184500,4547722170,9780,9780,9780,9780,0
20230712,184400,4547722170,9780,9780,9780,9780,0
20230712,184300,4547722170,9780,9780,9780,9780,0
20230712,184200,4547722170,9780,9780,9780,9780,0
20230712,184100,4547722170,9780,9780,9780,9780,0
20230712,184000,4547722170,9780,9780,9780,9780,0
20230712,183900,4547722170,9780,9780,9780,9780,0
20230712,183800,4547722170,9780,9780,9780,9780,0
20230712,183700,4547722170,9780,9780,9780,9780,0
20230712,183600,4547722170,9780,9780,9780,9780,0
20230712,183500,4547722170,9780,9780,9780,9780,0
20230712,183400,4547722170,9780,9780,9780,9780,0
20230712,183300,4547722170,9780,9780,9780,9780,0
20230712,183200,4547722170,9780,9780,9780,9780,0
20230712,183100,4547722170,9780,9780,9780,9780,3321
20230712,183000,4547722170,9780,9780,9780,9780,0
20230712,182900,4547722170,9780,9780,9780,9780,0
20230712,182800,4547722170,9780,9780,9780,9780,0
20230712,182700,4547722170,9780,9780,9780,9780,0
20230712,182600,4547722170,9780,9780,9780,9780,0
20230712,182500,4547722170,9780,9780,9780,9780,0
20230712,182400,4547722170,9780,9780,9780,9780,0
20230712,182300,4547722170,9780,9780,9780,9780,0
20230712,182200,4547722170,9780,9780,9780,9780,0
20230712,182100,4547722170,9780,9780,9780,9780,0
20230712,182000,4547722170,9780,9780,9780,9780,0
20230712,181900,4547722170,9780,9780,9780,9780,0
20230712,181800,4547722170,9780,9780,9780,9780,0
20230712,181700,4547722170,9780,9780,9780,9780,0
20230712,181600,4547722170,9780,9780,9780,9780,0
20230712,181500,4547722170,9780,9780,9780,9780,0
20230712,181400,4547722170,9780,9780,9780,9780,0
20230712,181300,4547722170,9780,9780,9780,9780,0
20230712,181200,4547722170,9780,9780,9780,9780,0
20230712,181100,4547722170,9780,9780,9780,9780,0
20230712,181000,4547722170,9780,9780,9780,9780,0
20230712,180900,4547722170,9780,9780,9780,9780,0
20230712,180800,4547722170,9780,9780,9780,9780,0
20230712,180700,4547722170,9780,9780,9780,9780,0
20230712,180600,4547722170,9780,9780,9780,9780,0
20230712,180500,4547722170,9780,9780,9780,9780,0
20230712,180400,4547722170,9780,9780,9780,9780,0
20230712,180300,4547722170,9780,9780,9780,9780,0
20230712,180200,4547722170,9780,9780,9780,9780,0
20230712,180100,4547722170,9780,9780,9780,9780,3321
20230712,180000,4547722170,9780,9780,9780,9780,0
20230712,175900,4547722170,9780,9780,9780,9780,0
20230712,175800,4547722170,9780,9780,9780,9780,0
20230712,175700,4547722170,9780,9780,9780,9780,0
20230712,175600,4547722170,9780,9780,9780,9780,0
20230712,175500,4547722170,9780,9780,9780,9780,0
20230712,175400,4547722170,9780,9780,9780,9780,0
20230712,175300,4547722170,9780,9780,9780,9780,0
20230712,175200,4547722170,9780,9780,9780,9780,0
20230712,175100,4547722170,9780,9780,9780,9780,0
20230712,175000,4547722170,9780,9780,9780,9780,0
20230712,174900,4547722170,9780,9780,9780,9780,0
20230712,174800,4547722170,9780,9780,9780,9780,0
20230712,174700,4547722170,9780,9780,9780,9780,0
20230712,174600,4547722170,9780,9780,9780,9780,0
20230712,174500,4547722170,9780,9780,9780,9780,0
20230712,174400,4547722170,9780,9780,9780,9780,0
20230712,174300,4547722170,9780,9780,9780,9780,0
20230712,174200,4547722170,9780,9780,9780,9780,0
20230712,174100,4547722170,9780,9780,9780,9780,0
20230712,174000,4547722170,9780,9780,9780,9780,0
20230712,173900,4547722170,9780,9780,9780,9780,0
20230712,173800,4547722170,9780,9780,9780,9780,0
20230712,173700,4547722170,9780,9780,9780,9780,0
20230712,173600,4547722170,9780,9780,9780,9780,0
20230712,173500,4547722170,9780,9780,9780,9780,0
20230712,173400,4547722170,9780,9780,9780,9780,0
20230712,173300,4547722170,9780,9780,9780,9780,0
20230712,173200,4547722170,9780,9780,9780,9780,0
20230712,173100,4547722170,9780,9780,9780,9780,3321
20230712,173000,4547722170,9780,9780,9780,9780,0
20230712,172900,4547722170,9780,9780,9780,9780,0
20230712,172800,4547722170,9780,9780,9780,9780,0
20230712,172700,4547722170,9780,9780,9780,9780,0
20230712,172600,4547722170,9780,9780,9780,9780,0
20230712,172500,4547722170,9780,9780,9780,9780,0
20230712,172400,4547722170,9780,9780,9780,9780,0
20230712,172300,4547722170,9780,9780,9780,9780,0
20230712,172200,4547722170,9780,9780,9780,9780,0
20230712,172100,4547722170,9780,9780,9780,9780,0
20230712,172000,4547722170,9780,9780,9780,9780,0
20230712,171900,4547722170,9780,9780,9780,9780,0
20230712,171800,4547722170,9780,9780,9780,9780,0
20230712,171700,4547722170,9780,9780,9780,9780,0
20230712,171600,4547722170,9780,9780,9780,9780,0
20230712,171500,4547722170,9780,9780,9780,9780,0
20230712,171400,4547722170,9780,9780,9780,9780,0
20230712,171300,4547722170,9780,9780,9780,9780,0
20230712,171200,4547722170,9780,9780,9780,9780,0
20230712,171100,4547722170,9780,9780,9780,9780,0
20230712,171000,4547722170,9780,9780,9780,9780,0
20230712,170900,4547722170,9780,9780,9780,9780,0
20230712,170800,4547722170,9780,9780,9780,9780,0
20230712,170700,4547722170,9780,9780,9780,9780,0
20230712,170600,4547722170,9780,9780,9780,9780,0
20230712,170500,4547722170,9780,9780,9780,9780,0
20230712,170400,4547722170,9780,9780,9780,9780,0
20230712,170300,4547722170,9780,9780,9780,9780,0
20230712,170200,4547722170,9780,9780,9780,9780,0
20230712,170100,4547722170,9780,9780,9780,9780,3321
20230712,170000,4547722170,9780,9780,9780,9780,0
20230712,165900,4547722170,9780,9780,9780,9780,0
20230712,165800,4547722170,9780,9780,9780,9780,0
20230712,165700,4547722170,9780,9780,9780,9780,0
20230712,165600,4547722170,9780,9780,9780,9780,0
20230712,165500,4547722170,9780,9780,9780,9780,0
20230712,165400,4547722170,9780,9780,9780,9780,0
20230712,165300,4547722170,9780,9780,9780,9780,0
20230712,165200,4547722170,9780,9780,9780,9780,0
20230712,165100,4547722170,9780,9780,9780,9780,0
20230712,165000,4547722170,9780,9780,9780,9780,0
20230712,164900,4547722170,9780,9780,9780,9780,0
20230712,164800,4547722170,9780,9780,9780,9780,0
20230712,164700,4547722170,9780,9780,9780,9780,0
20230712,164600,4547722170,9780,9780,9780,9780,0
20230712,164500,4547722170,9780,9780,9780,9780,0
20230712,164400,4547722170,9780,9780,9780,9780,0
20230712,164300,4547722170,9780,9780,9780,9780,0
20230712,164200,4547722170,9780,9780,9780,9780,0
20230712,164100,4547722170,9780,9780,9780,9780,0
20230712,164000,4547722170,9780,9780,9780,9780,0
20230712,163900,4547722170,9780,9780,9780,9780,0
20230712,163800,4547722170,9780,9780,9780,9780,0
20230712,163700,4547722170,9780,9780,9780,9780,0
20230712,163600,4547722170,9780,9780,9780,9780,0
20230712,163500,4547722170,9780,9780,9780,9780,0
20230712,163400,4547722170,9780,9780,9780,9780,0
20230712,163300,4547722170,9780,9780,9780,9780,0
20230712,163200,4547722170,9780,9780,9780,9780,0
20230712,163100,4547722170,9780,9780,9780,9780,3321
20230712,163000,4547722170,9780,9780,9780,9780,0
20230712,162900,4547722170,9780,9780,9780,9780,0
20230712,162800,4547722170,9780,9780,9780,9780,0
20230712,162700,4547722170,9780,9780,9780,9780,0
20230712,162600,4547722170,9780,9780,9780,9780,0
20230712,162500,4547722170,9780,9780,9780,9780,0
20230712,162400,4547722170,9780,9780,9780,9780,0
20230712,162300,4547722170,9780,9780,9780,9780,0
20230712,162200,4547722170,9780,9780,9780,9780,0
20230712,162100,4547722170,9780,9780,9780,9780,0
20230712,162000,4547722170,9780,9780,9780,9780,0
20230712,161900,4547722170,9780,9780,9780,9780,0
20230712,161800,4547722170,9780,9780,9780,9780,0
20230712,161700,4547722170,9780,9780,9780,9780,0
20230712,161600,4547722170,9780,9780,9780,9780,0
20230712,161500,4547722170,9780,9780,9780,9780,0
20230712,161400,4547722170,9780,9780,9780,9780,0
20230712,161300,4547722170,9780,9780,9780,9780,0
20230712,161200,4547722170,9780,9780,9780,9780,0
20230712,161100,4547722170,9780,9780,9780,9780,0
20230712,161000,4547722170,9780,9780,9780,9780,0
20230712,160900,4547722170,9780,9780,9780,9780,0
20230712,160800,4547722170,9780,9780,9780,9780,0
20230712,160700,4547722170,9780,9780,9780,9780,0
20230712,160600,4547722170,9780,9780,9780,9780,0
20230712,160500,4547722170,9780,9780,9780,9780,0
20230712,160400,4547722170,9780,9780,9780,9780,0
20230712,160300,4547722170,9780,9780,9780,9780,0
20230712,160200,4547722170,9780,9780,9780,9780,0
20230712,160100,4547722170,9780,9780,9780,9780,3321
20230712,160000,4547722170,9780,9780,9780,9780,0
20230712,155900,4547722170,9780,9780,9780,9780,0
20230712,155800,4547722170,9780,9780,9780,9780,0
20230712,155700,4547722170,9780,9780,9780,9780,0
20230712,155600,4547722170,9780,9780,9780,9780,0
20230712,155500,4547722170,9780,9780,9780,9780,0
20230712,155400,4547722170,9780,9780,9780,9780,0
20230712,155300,4547722170,9780,9780,9780,9780,0
20230712,155200,4547722170,9780,9780,9780,9780,0
20230712,155100,4547722170,9780,9780,9780,9780,0
20230712,155000,4547722170,9780,9780,9780,9780,0
20230712,154900,4547722170,9780,9780,9780,9780,0
20230712,154800,4547722170,9780,9780,9780,9780,0
20230712,154700,4547722170,9780,9780,9780,9780,0
20230712,154600,4547722170,9780,9780,9780,9780,0
20230712,154500,4547722170,9780,9780,9780,9780,0
20230712,154400,4547722170,9780,9780,9780,9780,0
20230712,154300,4547722170,9780,9780,9780,9780,0
20230712,154200,4547722170,9780,9780,9780,9780,0
20230712,154100,4547722170,9780,9780,9780,9780,0
20230712,154000,4547722170,9780,9780,9780,9780,0
20230712,153900,4547722170,9780,9780,9780,9780,0
20230712,153800,4547722170,9780,9780,9780,9780,0
20230712,153700,4547722170,9780,9780,9780,9780,0
20230712,153600,4547722170,9780,9780,9780,9780,0
20230712,153500,4547722170,9780,9780,9780,9780,0
20230712,153400,4547722170,9780,9780,9780,9780,0
20230712,153300,4547722170,9780,9780,9780,9780,0
20230712,153200,4547722170,9780,9780,9780,9780,0
20230712,153100,4547722170,9780,9780,9780,9780,3321
20230712,153000,4547722170,9780,9780,9780,9780,3321
20230712,152900,4515242790,9780,9780,9780,9780,0
20230712,152800,4515242790,9780,9780,9780,9780,0
20230712,152700,4515242790,9780,9780,9780,9780,0
20230712,152600,4515242790,9780,9780,9780,9780,0
20230712,152500,4515242790,9780,9780,9780,9780,0
20230712,152400,4515242790,9780,9780,9780,9780,0
20230712,152300,4515242790,9780,9780,9780,9780,0
20230712,152200,4515242790,9780,9780,9780,9780,0
20230712,152100,4515242790,9780,9780,9780,9780,0
20230712,152000,4515242790,9780,9780,9780,9780,0
20230712,151900,4515242790,9780,9790,9790,9770,309
20230712,151800,4512218550,9790,9780,9790,9780,65
20230712,151700,4511582820,9790,9780,9790,9780,1298
20230712,151600,4498887050,9780,9790,9790,9780,111
20230712,151500,4497800460,9790,9790,9790,9790,93
20230712,151400,4496889990,9790,9770,9800,9770,146
20230712,151300,4495460740,9800,9800,9800,9800,77
20230712,151200,4494706140,9800,9770,9800,9770,1499
20230712,151100,4480049650,9770,9750,9770,9750,347
20230712,151000,4476659580,9770,9780,9780,9750,121
20230712,150900,4475476510,9780,9780,9780,9780,299
20230712,150800,4472552290,9780,9780,9780,9770,61
20230712,150700,4471955720,9770,9760,9770,9740,539
20230712,150600,4466696860,9780,9750,9780,9750,191
20230712,150500,4464832650,9760,9760,9760,9760,11
20230712,150400,4464725290,9760,9760,9760,9760,11
20230712,150300,4464617930,9740,9760,9760,9740,5
20230712,150200,4464569170,9760,9760,9760,9760,1
20230712,150100,4464559410,9760,9750,9760,9740,468
20230712,150000,4460000280,9770,9750,9770,9750,294
20230712,145900,4457133640,9770,9770,9770,9750,63
20230712,145800,4456519330,9760,9780,9780,9760,148
20230712,145700,4455074830,9780,9750,9780,9750,211
20230712,145600,4453016450,9760,9760,9760,9760,1
20230712,145500,4453006690,9750,9760,9770,9750,632
20230712,145400,4446838470,9770,9780,9790,9770,185
20230712,145300,4445030360,9780,9780,9780,9780,1
20230712,145200,4445020580,9770,9810,9810,9770,517
20230712,145100,4439961030,9830,9750,9830,9750,1967
20230712,145000,4420679660,9790,9760,9790,9690,2799
20230712,144900,4393387270,9770,9770,9770,9770,0
20230712,144800,4393387270,9770,9770,9770,9760,47
20230712,144700,4392928480,9770,9770,9770,9770,89
20230712,144600,4392058950,9780,9780,9780,9780,190
20230712,144500,4390200750,9780,9750,9780,9750,136
20230712,144400,4388870710,9750,9750,9750,9750,1
20230712,144300,4388860960,9780,9780,9780,9780,0
20230712,144200,4388860960,9780,9780,9780,9700,987
20230712,144100,4379243860,9780,9780,9780,9780,62
20230712,144000,4378637500,9780,9750,9780,9750,810
20230712,143900,4370726120,9750,9730,9750,9730,7
20230712,143800,4370657990,9750,9740,9750,9740,813
20230712,143700,4362739240,9750,9760,9760,9750,184
20230712,143600,4360944490,9760,9750,9780,9750,447
20230712,143500,4356573890,9780,9780,9780,9750,63
20230712,143400,4355958650,9780,9750,9790,9740,258
20230712,143300,4353443470,9790,9790,9800,9770,1028
20230712,143200,4343392010,9800,9790,9800,9790,206
20230712,143100,4341375220,9790,9800,9810,9790,218
20230712,143000,4339238080,9810,9810,9810,9800,789
20230712,142900,4331503040,9810,9800,9810,9790,1386
20230712,142800,4317916950,9800,9770,9800,9770,963
20230712,142700,4308495910,9770,9770,9770,9760,122
20230712,142600,4307304070,9770,9780,9780,9740,96
20230712,142500,4306368660,9760,9770,9770,9730,1172
20230712,142400,4294948210,9770,9770,9800,9710,4040
20230712,142300,4255397770,9770,9630,9770,9630,5184
20230712,142200,4205102010,9630,9610,9630,9610,97
20230712,142100,4204169720,9610,9570,9610,9540,686
20230712,142000,4197604480,9570,9570,9600,9570,10
20230712,141900,4197508690,9600,9570,9600,9570,64
20230712,141800,4196895980,9610,9610,9610,9610,0
20230712,141700,4196895980,9610,9610,9610,9610,0
20230712,141600,4196895980,9610,9600,9610,9600,51
20230712,141500,4196406370,9600,9550,9600,9550,19
20230712,141400,4196224870,9620,9620,9620,9620,1
20230712,141300,4196215250,9560,9560,9620,9560,151
20230712,141200,4194768810,9620,9560,9620,9560,3
20230712,141100,4194740070,9620,9570,9620,9560,104
20230712,141000,4193742760,9590,9550,9590,9540,229
20230712,140900,4191555140,9610,9560,9610,9560,61
20230712,140800,4190971870,9490,9620,9650,9460,1573
20230712,140700,4175981240,9650,9650,9650,9650,0
20230712,140600,4175981240,9650,9650,9650,9650,15
20230712,140500,4175836490,9670,9680,9680,9620,35
20230712,140400,4175498640,9680,9660,9680,9620,1174
20230712,140300,4164147090,9680,9680,9680,9680,0
20230712,140200,4164147090,9680,9650,9680,9640,698
20230712,140100,4157408350,9650,9630,9650,9630,641
20230712,140000,4151228780,9630,9610,9630,9600,1552
20230712,135900,4136295470,9620,9600,9620,9600,2181
20230712,135800,4115351450,9600,9550,9600,9550,949
20230712,135700,4106259390,9550,9540,9550,9510,632
20230712,135600,4100245100,9540,9520,9540,9490,3063
20230712,135500,4071145030,9540,9550,9550,9540,874
20230712,135400,4062806660,9550,9550,9550,9550,285
20230712,135300,4060084910,9550,9560,9560,9540,385
20230712,135200,4056407310,9560,9530,9560,9530,590
20230712,135100,4050770430,9540,9520,9540,9520,14
20230712,135000,4050637090,9520,9520,9540,9520,159
20230712,134900,4049123390,9540,9510,9540,9490,1419
20230712,134800,4035656840,9520,9540,9540,9520,92
20230712,134700,4034780780,9540,9540,9540,9540,3
20230712,134600,4034752160,9540,9540,9540,9540,1
20230712,134500,4034742620,9530,9540,9540,9530,76
20230712,134400,4034017700,9560,9560,9560,9550,35
20230712,134300,4033683430,9550,9540,9550,9540,579
20230712,134200,4028154240,9540,9520,9540,9520,363
20230712,134100,4024694870,9520,9520,9520,9520,0
20230712,134000,4024694870,9520,9480,9520,9480,132
20230712,133900,4023443130,9480,9470,9480,9470,326
20230712,133800,4020352690,9450,9500,9500,9450,1198
20230712,133700,4009020610,9530,9530,9530,9530,0
20230712,133600,4009020610,9530,9500,9530,9490,601
20230712,133500,4003316440,9490,9490,9490,9490,0
20230712,133400,4003316440,9490,9490,9490,9490,0
20230712,133300,4003316440,9490,9500,9500,9490,100
20230712,133200,4002366460,9550,9550,9550,9550,0
20230712,133100,4002366460,9550,9500,9550,9500,6
20230712,133000,4002309380,9550,9500,9550,9500,605
20230712,132900,3996561690,9560,9520,9560,9520,760
20230712,132800,3989306930,9540,9490,9540,9470,428
20230712,132700,3985251240,9490,9550,9550,9490,635
20230712,132600,3979214880,9550,9540,9550,9540,139
20230712,132500,3977888520,9530,9530,9530,9530,10
20230712,132400,3977793220,9540,9540,9540,9500,47
20230712,132300,3977346640,9540,9500,9540,9500,998
20230712,132200,3967836080,9520,9520,9520,9520,1
20230712,132100,3967826560,9530,9530,9530,9510,27
20230712,132000,3967569460,9520,9520,9520,9520,15
20230712,131900,3967426660,9520,9520,9520,9520,97
20230712,131800,3966503220,9490,9490,9490,9490,0
20230712,131700,3966503220,9490,9510,9530,9490,23
20230712,131600,3966284490,9490,9510,9510,9490,52
20230712,131500,3965790970,9510,9510,9510,9510,10
20230712,131400,3965695870,9490,9500,9500,9490,85
20230712,131300,3964888450,9500,9500,9530,9500,97
20230712,131200,3963966620,9530,9560,9560,9530,18
20230712,131100,3963795050,9570,9570,9570,9570,1
20230712,131000,3963785480,9570,9540,9570,9540,152
20230712,130900,3962334650,9540,9530,9540,9530,130
20230712,130800,3961095550,9540,9540,9540,9540,21
20230712,130700,3960895210,9530,9530,9530,9530,10
20230712,130600,3960799910,9560,9560,9560,9550,21
20230712,130500,3960599250,9560,9500,9560,9500,630
20230712,130400,3954607810,9560,9540,9570,9490,723
20230712,130300,3947740030,9570,9570,9570,9500,731
20230712,130200,3940791670,9560,9560,9560,9560,82
20230712,130100,3940007750,9570,9570,9570,9570,15
20230712,130000,3939864200,9590,9580,9590,9580,70
20230712,125900,3939193590,9580,9580,9580,9580,45
20230712,125800,3938762490,9580,9570,9580,9570,35
20230712,125700,3938427280,9560,9490,9560,9490,598
20230712,125600,3932732600,9500,9500,9500,9500,1
20230712,125500,3932723100,9430,9470,9470,9430,1365
20230712,125400,3919815030,9500,9470,9500,9470,136
20230712,125300,3918523210,9500,9480,9500,9480,262
20230712,125200,3916036760,9530,9530,9530,9530,1
20230712,125100,3916027230,9480,9530,9530,9480,750
20230712,125000,3908912660,9530,9500,9530,9490,649
20230712,124900,3902747600,9510,9530,9530,9510,89
20230712,124800,3901900410,9530,9530,9530,9530,2
20230712,124700,3901881350,9530,9530,9530,9530,11
20230712,124600,3901776520,9470,9520,9530,9470,739
20230712,124500,3894770370,9540,9550,9570,9520,511
20230712,124400,3889896350,9580,9580,9580,9580,1
20230712,124300,3889886770,9580,9580,9580,9580,0
20230712,124200,3889886770,9580,9580,9580,9580,0
20230712,124100,3889886770,9580,9550,9580,9550,667
20230712,124000,3883515820,9560,9520,9560,9450,1499
20230712,123900,3869275120,9540,9560,9560,9500,1530
20230712,123800,3854730360,9560,9540,9560,9510,1501
20230712,123700,3840449240,9570,9540,9570,9520,96
20230712,123600,3839534090,9570,9530,9570,9520,871
20230712,123500,3831224420,9540,9550,9550,9540,4
20230712,123400,3831186250,9560,9560,9560,9560,0
20230712,123300,3831186250,9560,9540,9560,9530,41
20230712,123200,3830795180,9570,9570,9570,9570,0
20230712,123100,3830795180,9570,9570,9570,9570,20
20230712,123000,3830603780,9580,9570,9580,9570,4
20230712,122900,3830565490,9570,9530,9570,9520,1328
20230712,122800,3817918870,9530,9570,9570,9530,3
20230712,122700,3817890240,9560,9570,9570,9520,717
20230712,122600,3811056510,9580,9580,9580,9580,1
20230712,122500,3811046930,9570,9570,9570,9570,1
20230712,122400,3811037360,9610,9610,9610,9550,302
20230712,122300,3808152940,9550,9540,9550,9540,164
20230712,122200,3806587030,9540,9580,9580,9540,1133
20230712,122100,3795765160,9590,9620,9630,9550,2757
20230712,122000,3769356160,9630,9630,9630,9630,0
20230712,121900,3769356160,9630,9620,9630,9620,9
20230712,121800,3769269570,9620,9640,9650,9620,511
20230712,121700,3764348660,9650,9650,9650,9650,0
20230712,121600,3764348660,9650,9650,9650,9650,3
20230712,121500,3764319710,9650,9650,9660,9650,3
20230712,121400,3764290750,9640,9650,9650,9620,6
20230712,121300,3764232980,9660,9660,9660,9660,51
20230712,121200,3763740320,9670,9610,9670,9610,900
20230712,121100,3755062780,9610,9610,9610,9610,1
20230712,121000,3755053170,9590,9600,9600,9590,131
20230712,120900,3753795580,9600,9600,9600,9600,85
20230712,120800,3752979580,9600,9610,9610,9600,129
20230712,120700,3751740410,9620,9620,9620,9620,82
20230712,120600,3750951570,9630,9630,9630,9630,0
20230712,120500,3750951570,9630,9620,9630,9620,119
20230712,120400,3749805610,9630,9620,9630,9610,176
20230712,120300,3748112490,9630,9630,9650,9620,86
20230712,120200,3747284990,9630,9620,9630,9620,404
20230712,120100,3743396510,9630,9630,9630,9630,0
20230712,120000,3743396510,9630,9650,9660,9600,2566
20230712,115900,3718758420,9650,9650,9660,9610,1026
20230712,115800,3708893720,9650,9690,9690,9650,354
20230712,115700,3705472470,9700,9700,9700,9700,0
20230712,115600,3705472470,9700,9700,9700,9700,1
20230712,115500,3705462770,9700,9660,9700,9660,103
20230712,115400,3704465010,9700,9690,9700,9690,10
20230712,115300,3704368020,9700,9690,9700,9690,11
20230712,115200,3704261420,9700,9690,9700,9690,404
20230712,115100,3700346640,9690,9680,9700,9650,335
20230712,115000,3697111520,9700,9660,9700,9660,1124
20230712,114900,3686240420,9670,9710,9710,9670,542
20230712,114800,3680998580,9710,9760,9760,9710,46
20230712,114700,3680550970,9760,9750,9760,9740,231
20230712,114600,3678299400,9770,9760,9770,9760,119
20230712,114500,3677137640,9760,9730,9760,9730,165
20230712,114400,3675530600,9730,9690,9730,9690,3360
20230712,114300,3642940760,9700,9700,9700,9700,82
20230712,114200,3642145360,9700,9700,9700,9690,1280
20230712,114100,3629729390,9700,9690,9700,9690,564
20230712,114000,3624261190,9690,9670,9690,9670,11
20230712,113900,3624154800,9670,9670,9670,9670,1
20230712,113800,3624145130,9690,9690,9690,9690,1
20230712,113700,3624135440,9690,9690,9690,9690,0
20230712,113600,3624135440,9690,9690,9690,9690,101
20230712,113500,3623156750,9700,9710,9750,9700,1203
20230712,113400,3611469070,9710,9700,9710,9700,804
20230712,113300,3603667720,9700,9670,9700,9670,357
20230712,113200,3600208540,9670,9650,9670,9650,95
20230712,113100,3599291670,9650,9650,9650,9650,101
20230712,113000,3598317020,9650,9620,9650,9620,22
20230712,112900,3598105200,9650,9610,9650,9580,747
20230712,112800,3590938170,9620,9600,9620,9600,155
20230712,112700,3589450110,9590,9600,9600,9590,137
20230712,112600,3588135600,9630,9630,9630,9630,0
20230712,112500,3588135600,9630,9640,9650,9580,960
20230712,112400,3578917990,9640,9620,9640,9620,145
20230712,112300,3577522680,9650,9640,9650,9640,537
20230712,112200,3572345990,9630,9640,9640,9600,246
20230712,112100,3569984250,9580,9650,9650,9580,1216
20230712,112000,3558324890,9590,9620,9640,9590,2066
20230712,111900,3538474790,9650,9650,9650,9650,138
20230712,111800,3537143090,9650,9620,9650,9620,347
20230712,111700,3533799270,9650,9620,9650,9620,533
20230712,111600,3528671780,9620,9630,9630,9620,27
20230712,111500,3528411970,9640,9640,9640,9640,0
20230712,111400,3528411970,9640,9640,9640,9640,1
20230712,111300,3528402330,9620,9620,9620,9620,50
20230712,111200,3527921330,9650,9650,9650,9620,340
20230712,111100,3524640360,9650,9620,9650,9620,1042
20230712,111000,3514615780,9620,9660,9660,9620,1469
20230712,110900,3500444930,9660,9700,9700,9660,192
20230712,110800,3498587940,9710,9710,9710,9710,0
20230712,110700,3498587940,9710,9710,9710,9710,0
20230712,110600,3498587940,9710,9700,9710,9700,194
20230712,110500,3496706130,9700,9680,9700,9680,468
20230712,110400,3492175410,9680,9680,9680,9680,10
20230712,110300,3492078610,9680,9650,9680,9650,51
20230712,110200,3491586340,9680,9690,9700,9680,209
20230712,110100,3489561520,9700,9700,9700,9700,20
20230712,110000,3489367520,9700,9700,9700,9700,15
20230712,105900,3489222020,9700,9650,9700,9650,163
20230712,105800,3487645550,9650,9650,9650,9650,38
20230712,105700,3487278850,9650,9640,9650,9640,200
20230712,105600,3485350760,9640,9690,9690,9640,404
20230712,105500,3481451870,9720,9720,9720,9720,0
20230712,105400,3481451870,9720,9680,9720,9610,689
20230712,105300,3474800640,9650,9680,9690,9650,434
20230712,105200,3470608560,9670,9660,9800,9630,1924
20230712,105100,3451881920,9660,9700,9700,9660,254
20230712,105000,3449418910,9790,9610,9790,9610,1780
20230712,104900,3432150240,9640,9620,9680,9610,448
20230712,104800,3427844450,9660,9670,9670,9620,1407
20230712,104700,3414284380,9700,9710,9710,9700,87
20230712,104600,3413439620,9710,9670,9780,9650,2170
20230712,104500,3392300150,9670,9680,9730,9620,1028
20230712,104400,3382406370,9630,9650,9680,9630,841
20230712,104300,3374291100,9660,9710,9710,9610,3535
20230712,104200,3340168980,9730,9740,9740,9730,88
20230712,104100,3339312490,9750,9780,9780,9740,610
20230712,104000,3333359960,9800,9770,9800,9730,857
20230712,103900,3324994270,9740,9750,9800,9740,1491
20230712,103800,3310387150,9790,9710,9790,9690,3922
20230712,103700,3272223210,9710,9750,9750,9710,289
20230712,103600,3269409660,9750,9770,9770,9740,129
20230712,103500,3268150020,9760,9730,9760,9730,150
20230712,103400,3266689000,9730,9740,9780,9710,407
20230712,103300,3262734940,9790,9710,9800,9710,1315
20230712,103200,3249903470,9750,9770,9770,9700,829
20230712,103100,3241841970,9720,9760,9800,9720,813
20230712,103000,3233918800,9800,9800,9800,9800,2
20230712,102900,3233899200,9790,9790,9800,9780,525
20230712,102800,3228757680,9790,9750,9790,9730,662
20230712,102700,3222306700,9690,9750,9770,9690,1670
20230712,102600,3206103430,9810,9810,9810,9750,2496
20230712,102500,3181659660,9820,9830,9830,9820,24
20230712,102400,3181423850,9810,9830,9830,9810,1139
20230712,102300,3170229480,9810,9830,9830,9810,301
20230712,102200,3167274320,9810,9880,9880,9810,860
20230712,102100,3158803450,9880,9870,9890,9870,1103
20230712,102000,3147898750,9880,9790,9880,9790,3821
20230712,101900,3110326990,9800,9810,9810,9780,819
20230712,101800,3102305670,9800,9790,9810,9780,492
20230712,101700,3097489320,9790,9820,9830,9790,916
20230712,101600,3088494610,9820,9820,9820,9810,21
20230712,101500,3088288470,9810,9810,9820,9780,144
20230712,101400,3086878100,9770,9790,9820,9770,452
20230712,101300,3082454890,9760,9810,9820,9760,741
20230712,101200,3075210710,9810,9700,9810,9680,1485
20230712,101100,3060752510,9700,9760,9760,9520,6376
20230712,101000,2999032450,9800,9850,9850,9760,3876
20230712,100900,2961006590,9850,9830,9880,9830,628
20230712,100800,2954823790,9830,9870,9890,9830,1655
20230712,100700,2938523780,9880,9900,9900,9870,263
20230712,100600,2935924650,9900,9840,9920,9840,2153
20230712,100500,2914661820,9830,9900,9900,9820,2072
20230712,100400,2894258110,9890,9920,9920,9890,869
20230712,100300,2885663340,9920,9940,9940,9890,135
20230712,100200,2884328020,9940,9890,9950,9860,3478
20230712,100100,2849883810,9890,9880,9890,9860,1488
20230712,100000,2835185930,9880,9890,9910,9880,220
20230712,095900,2833010490,9920,9920,9930,9900,2064
20230712,095800,2812560950,9920,9930,9940,9920,1842
20230712,095700,2794282010,9950,9950,9960,9920,372
20230712,095600,2790583390,9960,10050,10050,9950,1529
20230712,095500,2775317410,10070,9960,10090,9960,5369
20230712,095400,2721601650,9990,10000,10000,9910,1507
20230712,095300,2706590760,10000,9900,10120,9900,4926
20230712,095200,2657160390,9920,9830,9920,9780,6155
20230712,095100,2596725870,9830,9910,9910,9830,4811
20230712,095000,2549227830,9920,10000,10000,9900,6951
20230712,094900,2480099960,10000,10120,10160,9960,9501
20230712,094800,2384811650,10020,10120,10360,9800,25193
20230712,094700,2129716570,10110,9920,10110,9910,28952
20230712,094600,1839634460,9920,9820,9930,9800,8569
20230712,094500,1754974060,9820,9970,9970,9690,18240
20230712,094400,1575078870,9970,9970,9980,9930,15195
20230712,094300,1423647700,9920,9920,9920,9920,0
20230712,094200,1423647700,9920,9800,9920,9730,9143
20230712,094100,1333265080,9800,9850,9850,9750,2872
20230712,094000,1305137140,9790,9720,9870,9720,13012
20230712,093900,1177580990,9720,9650,9720,9640,4539
20230712,093800,1133646810,9650,9640,9660,9630,1628
20230712,093700,1117939740,9640,9560,9640,9540,10207
20230712,093600,1020106940,9560,9550,9560,9550,1840
20230712,093500,1002523530,9560,9540,9560,9540,2656
20230712,093400,977174650,9540,9540,9550,9540,346
20230712,093300,973873800,9540,9520,9550,9520,1155
20230712,093200,962855180,9520,9530,9540,9490,523
20230712,093100,957882820,9540,9530,9550,9500,5319
20230712,093000,907227110,9540,9510,9540,9500,934
20230712,092900,898339690,9500,9470,9500,9470,2472
20230712,092800,874878390,9470,9450,9480,9450,1085
20230712,092700,864604050,9440,9450,9450,9440,324
20230712,092600,861542490,9430,9430,9460,9400,107
20230712,092500,860533230,9430,9430,9440,9400,124
20230712,092400,859364680,9440,9440,9440,9370,1627
20230712,092300,844078830,9500,9390,9500,9390,3715
20230712,092200,809164230,9400,9450,9500,9400,8785
20230712,092100,726187230,9450,9430,9450,9370,10835
20230712,092000,623819150,9430,9520,9560,9390,1592
20230712,091900,608778880,9550,9490,9600,9490,14901
20230712,091800,466732750,9510,9490,9510,9480,9489
20230712,091700,376588220,9440,9370,9500,9370,10392
20230712,091600,278570270,9370,9350,9370,9350,1019
20230712,091500,269037020,9350,9360,9360,9300,242
20230712,091400,266781710,9360,9360,9360,9360,12
20230712,091300,266669390,9360,9350,9360,9330,794
20230712,091200,259249220,9400,9390,9430,9350,3607
20230712,091100,225299840,9390,9360,9390,9300,3346
20230712,091000,193905410,9390,9410,9410,9360,3481
20230712,090900,161218210,9410,9320,9430,9310,1357
20230712,090800,148499680,9230,9220,9310,9220,1916
20230712,090700,130750590,9200,9180,9210,9180,1081
20230712,090600,120806910,9100,9100,9100,9100,3
20230712,090500,120779610,9200,9140,9200,9140,2678
20230712,090400,96258910,9140,9130,9140,9130,254
20230712,090300,93939580,9130,9050,9130,9050,102
20230712,090200,93016320,9130,9030,9130,9030,698
20230712,090100,86698140,9130,9050,9130,8990,6454
20230712,090000,28451370,9140,9020,9140,9020,3138